New Zealand markets closed

Peabody Energy Corporation (BTU)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
14.15+0.14 (+1.00%)
At close: 4:00PM EDT
14.10 -0.05 (-0.35%)
After hours: 07:58PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 202113.7814.6513.5714.1514.157,311,400
21 Oct 202114.1014.7813.5514.0114.019,394,100
20 Oct 202115.7315.8213.9614.4914.4919,259,300
19 Oct 202119.0019.1615.8515.9015.9022,452,200
18 Oct 202116.1519.7216.1319.6619.6622,257,000
15 Oct 202115.9316.7415.6215.9615.965,875,800
14 Oct 202116.7717.3815.5115.6715.677,379,000
13 Oct 202116.5116.5515.6216.4516.453,873,200
12 Oct 202116.7817.0015.9416.5216.524,986,600
11 Oct 202117.0017.9016.1116.6916.698,257,200
08 Oct 202116.4416.9415.7816.0516.055,044,800
07 Oct 202116.3016.9315.4616.4516.456,806,000
06 Oct 202116.6317.0015.5816.6616.669,211,100
05 Oct 202117.9818.4217.1217.4917.4911,682,900
04 Oct 202116.7418.1016.5117.0317.0318,132,300
01 Oct 202114.9615.9314.7115.6515.659,548,000
30 Sep 202113.3814.8813.2814.7914.7910,201,500
29 Sep 202113.9214.0312.5613.2313.238,671,900
28 Sep 202114.3314.5013.3613.9113.917,974,900
27 Sep 202113.2214.5013.1714.1114.119,460,600
24 Sep 202113.2313.4312.7912.9712.976,233,200
23 Sep 202114.1014.3513.2113.4513.457,190,100
22 Sep 202114.6015.1413.9814.0314.037,030,500
21 Sep 202114.4714.4813.3313.9813.985,490,600
20 Sep 202113.6614.6813.5714.2014.206,841,900
17 Sep 202115.2215.5914.6514.7214.729,138,800
16 Sep 202116.7916.8915.4615.5515.556,673,700
15 Sep 202117.9018.8016.5816.9116.917,934,100
14 Sep 202117.5518.5117.1217.7617.763,703,900
13 Sep 202119.2919.4417.2917.5317.536,323,400
10 Sep 202119.0319.8318.8518.9718.974,178,000
09 Sep 202118.5119.2618.2618.8118.813,634,900
08 Sep 202118.7119.2618.1318.4818.484,740,200
07 Sep 202117.7418.9317.6518.7318.735,348,700
03 Sep 202117.4317.9717.0217.5417.543,695,100
02 Sep 202117.5018.2816.4717.1117.117,903,800
01 Sep 202115.8717.1715.5517.1717.176,840,900
31 Aug 202115.5616.0915.2815.9815.984,869,800
30 Aug 202115.9416.1014.8715.7615.767,082,800
27 Aug 202114.3215.8914.2015.6015.606,039,500
26 Aug 202114.1314.4713.7314.0714.075,114,200
25 Aug 202113.6114.8113.4014.2914.296,161,200
24 Aug 202113.9814.2313.3713.6113.615,479,500
23 Aug 202113.1814.2013.1413.7613.766,583,400
20 Aug 202111.9212.9211.8612.6512.655,701,600
19 Aug 202112.2012.9311.3511.9711.978,942,900
18 Aug 202113.3413.8212.5612.6112.615,320,800
17 Aug 202113.7714.2312.9413.3513.356,262,700
16 Aug 202113.2014.3112.6113.9313.936,688,900
13 Aug 202113.5413.7713.0613.4413.443,772,600
12 Aug 202113.3213.7612.7013.7013.705,825,300
11 Aug 202112.5913.9312.2713.5313.538,357,100
10 Aug 202111.6612.9211.5212.7212.728,257,300
09 Aug 202111.9512.2711.2211.5511.557,584,800
06 Aug 202112.0012.5211.6812.3512.356,596,300
05 Aug 202111.2312.1710.9811.6611.666,994,100
04 Aug 202111.2211.6010.8811.0111.014,384,800
03 Aug 202111.7011.9411.1311.3911.396,058,800
02 Aug 202111.8412.4011.5311.7011.705,464,700
30 Jul 202111.6112.1511.2211.7111.716,433,800
29 Jul 202110.1711.899.6011.7511.7510,727,700
28 Jul 202110.5011.1510.0910.7710.778,295,400
27 Jul 202111.9611.9810.0310.2610.269,221,300
26 Jul 202110.9212.2310.9212.0312.0312,061,500
23 Jul 202110.8111.4610.4510.9310.9310,153,700
22 Jul 202110.3611.2110.0810.9810.988,469,000
21 Jul 20219.5110.829.5110.6310.6310,295,800
20 Jul 20218.919.408.489.119.116,544,500
19 Jul 20218.259.258.028.878.877,812,800
16 Jul 202110.4910.608.668.718.719,152,500
15 Jul 202110.9711.5110.1010.4110.417,932,500
14 Jul 202110.6811.7910.5811.0011.0012,002,100
13 Jul 202110.4711.1010.0910.3410.345,493,600
12 Jul 202110.7811.2710.5110.5310.536,869,200
09 Jul 202110.0311.189.9311.0111.0113,051,200
08 Jul 20219.039.988.829.869.8610,703,800
07 Jul 20218.0510.548.0110.0110.0145,548,100
06 Jul 20218.648.677.768.048.047,149,100
02 Jul 20218.248.718.118.538.536,369,400
01 Jul 20218.058.427.858.198.196,815,000
30 Jun 20216.957.946.927.937.937,418,900
29 Jun 20217.127.486.866.926.925,141,000
28 Jun 20217.777.846.786.996.998,671,100
25 Jun 20218.448.517.777.777.778,022,600
24 Jun 20217.958.517.838.458.455,288,800
23 Jun 20217.738.157.488.008.006,010,700
22 Jun 20217.137.727.017.597.596,736,000
21 Jun 20217.507.506.957.177.179,487,100
18 Jun 20217.518.127.337.517.5113,608,900
17 Jun 20218.408.537.227.707.7011,163,700
16 Jun 20218.448.948.158.468.465,657,200
15 Jun 20218.749.008.258.648.644,133,800
14 Jun 20219.519.768.578.748.747,908,600
11 Jun 20219.159.538.949.219.214,768,900
10 Jun 20218.759.398.748.958.955,779,600
09 Jun 20218.438.978.158.618.615,996,300
08 Jun 20217.708.627.648.498.497,098,500
07 Jun 20218.038.287.407.637.635,045,000
04 Jun 20217.928.387.588.308.304,602,600
03 Jun 20217.418.247.307.827.826,577,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...